34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240109 | 192200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 2166 |
| 3 | 20240109 | 192100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 4 | 20240109 | 192000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 5 | 20240109 | 191900 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 6 | 20240109 | 191800 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 7 | 20240109 | 191700 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 8 | 20240109 | 191600 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 9 | 20240109 | 191500 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 10 | 20240109 | 191400 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 11 | 20240109 | 191300 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 12 | 20240109 | 191200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 13 | 20240109 | 191100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 14 | 20240109 | 191000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 15 | 20240109 | 190900 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 16 | 20240109 | 190800 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 17 | 20240109 | 190700 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 18 | 20240109 | 190600 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 19 | 20240109 | 190500 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 20 | 20240109 | 190400 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 21 | 20240109 | 190300 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 22 | 20240109 | 190200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 23 | 20240109 | 190100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 24 | 20240109 | 190000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 25 | 20240109 | 185900 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 26 | 20240109 | 185800 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 27 | 20240109 | 185700 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 28 | 20240109 | 185600 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 29 | 20240109 | 185500 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 30 | 20240109 | 185400 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 31 | 20240109 | 185300 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 32 | 20240109 | 185200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 2166 |
| 33 | 20240109 | 185100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 34 | 20240109 | 185000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 35 | 20240109 | 184900 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 36 | 20240109 | 184800 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 37 | 20240109 | 184700 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 38 | 20240109 | 184600 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 39 | 20240109 | 184500 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 40 | 20240109 | 184400 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 41 | 20240109 | 184300 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 42 | 20240109 | 184200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 43 | 20240109 | 184100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 44 | 20240109 | 184000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 45 | 20240109 | 183900 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 46 | 20240109 | 183800 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 47 | 20240109 | 183700 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 48 | 20240109 | 183600 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 49 | 20240109 | 183500 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 50 | 20240109 | 183400 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 51 | 20240109 | 183300 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 52 | 20240109 | 183200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 53 | 20240109 | 183100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 54 | 20240109 | 183000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 55 | 20240109 | 182900 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 56 | 20240109 | 182800 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 57 | 20240109 | 182700 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 58 | 20240109 | 182600 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 59 | 20240109 | 182500 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 60 | 20240109 | 182400 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 61 | 20240109 | 182300 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 62 | 20240109 | 182200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 2166 |
| 63 | 20240109 | 182100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 64 | 20240109 | 182000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 65 | 20240109 | 181900 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 66 | 20240109 | 181800 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 67 | 20240109 | 181700 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 68 | 20240109 | 181600 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 69 | 20240109 | 181500 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 70 | 20240109 | 181400 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 71 | 20240109 | 181300 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 72 | 20240109 | 181200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 73 | 20240109 | 181100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 74 | 20240109 | 181000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 75 | 20240109 | 180900 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 76 | 20240109 | 180800 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 77 | 20240109 | 180700 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 78 | 20240109 | 180600 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 79 | 20240109 | 180500 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 80 | 20240109 | 180400 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 81 | 20240109 | 180300 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 82 | 20240109 | 180200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 83 | 20240109 | 180100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 84 | 20240109 | 180000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 85 | 20240109 | 175900 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 86 | 20240109 | 175800 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 87 | 20240109 | 175700 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 88 | 20240109 | 175600 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 89 | 20240109 | 175500 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 90 | 20240109 | 175400 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 91 | 20240109 | 175300 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 92 | 20240109 | 175200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 2166 |
| 93 | 20240109 | 175100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 94 | 20240109 | 175000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 95 | 20240109 | 174900 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 96 | 20240109 | 174800 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 97 | 20240109 | 174700 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 98 | 20240109 | 174600 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 99 | 20240109 | 174500 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 100 | 20240109 | 174400 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 101 | 20240109 | 174300 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 102 | 20240109 | 174200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 103 | 20240109 | 174100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 104 | 20240109 | 174000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 105 | 20240109 | 173900 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 106 | 20240109 | 173800 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 107 | 20240109 | 173700 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 108 | 20240109 | 173600 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 109 | 20240109 | 173500 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 110 | 20240109 | 173400 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 111 | 20240109 | 173300 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 112 | 20240109 | 173200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 113 | 20240109 | 173100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 114 | 20240109 | 173000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 115 | 20240109 | 172900 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 116 | 20240109 | 172800 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 117 | 20240109 | 172700 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 118 | 20240109 | 172600 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 119 | 20240109 | 172500 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 120 | 20240109 | 172400 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 121 | 20240109 | 172300 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 122 | 20240109 | 172200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 2166 |
| 123 | 20240109 | 172100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 124 | 20240109 | 172000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 125 | 20240109 | 171900 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 126 | 20240109 | 171800 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 127 | 20240109 | 171700 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 128 | 20240109 | 171600 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 129 | 20240109 | 171500 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 130 | 20240109 | 171400 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 131 | 20240109 | 171300 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 132 | 20240109 | 171200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 133 | 20240109 | 171100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 134 | 20240109 | 171000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 135 | 20240109 | 170900 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 136 | 20240109 | 170800 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 137 | 20240109 | 170700 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 138 | 20240109 | 170600 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 139 | 20240109 | 170500 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 140 | 20240109 | 170400 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 141 | 20240109 | 170300 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 142 | 20240109 | 170200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 143 | 20240109 | 170100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 144 | 20240109 | 170000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 145 | 20240109 | 165900 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 146 | 20240109 | 165800 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 147 | 20240109 | 165700 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 148 | 20240109 | 165600 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 149 | 20240109 | 165500 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 150 | 20240109 | 165400 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 151 | 20240109 | 165300 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 152 | 20240109 | 165200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 2166 |
| 153 | 20240109 | 165100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 154 | 20240109 | 165000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 155 | 20240109 | 164900 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 156 | 20240109 | 164800 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 157 | 20240109 | 164700 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 158 | 20240109 | 164600 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 159 | 20240109 | 164500 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 160 | 20240109 | 164400 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 161 | 20240109 | 164300 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 162 | 20240109 | 164200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 163 | 20240109 | 164100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 164 | 20240109 | 164000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 165 | 20240109 | 163900 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 166 | 20240109 | 163800 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 167 | 20240109 | 163700 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 168 | 20240109 | 163600 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 169 | 20240109 | 163500 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 170 | 20240109 | 163400 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 171 | 20240109 | 163300 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 172 | 20240109 | 163200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 173 | 20240109 | 163100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 174 | 20240109 | 163000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 175 | 20240109 | 162900 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 176 | 20240109 | 162800 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 177 | 20240109 | 162700 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 178 | 20240109 | 162600 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 179 | 20240109 | 162500 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 180 | 20240109 | 162400 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 181 | 20240109 | 162300 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 182 | 20240109 | 162200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 2166 |
| 183 | 20240109 | 162100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 184 | 20240109 | 162000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 185 | 20240109 | 161900 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 186 | 20240109 | 161800 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 187 | 20240109 | 161700 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 188 | 20240109 | 161600 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 189 | 20240109 | 161500 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 190 | 20240109 | 161400 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 191 | 20240109 | 161300 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 192 | 20240109 | 161200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 193 | 20240109 | 161100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 194 | 20240109 | 161000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 195 | 20240109 | 160900 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 196 | 20240109 | 160800 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 197 | 20240109 | 160700 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 198 | 20240109 | 160600 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 199 | 20240109 | 160500 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 200 | 20240109 | 160400 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 201 | 20240109 | 160300 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 202 | 20240109 | 160200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 203 | 20240109 | 160100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 204 | 20240109 | 160000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 205 | 20240109 | 155900 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 206 | 20240109 | 155800 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 207 | 20240109 | 155700 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 208 | 20240109 | 155600 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 209 | 20240109 | 155500 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 210 | 20240109 | 155400 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 211 | 20240109 | 155300 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 212 | 20240109 | 155200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 2166 |
| 213 | 20240109 | 155100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 214 | 20240109 | 155000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 215 | 20240109 | 154900 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 216 | 20240109 | 154800 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 217 | 20240109 | 154700 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 218 | 20240109 | 154600 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 219 | 20240109 | 154500 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 220 | 20240109 | 154400 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 221 | 20240109 | 154300 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 222 | 20240109 | 154200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 223 | 20240109 | 154100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 224 | 20240109 | 154000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 225 | 20240109 | 153900 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 226 | 20240109 | 153800 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 227 | 20240109 | 153700 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 228 | 20240109 | 153600 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 229 | 20240109 | 153500 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 230 | 20240109 | 153400 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 231 | 20240109 | 153300 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 232 | 20240109 | 153200 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 233 | 20240109 | 153100 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 0 |
| 234 | 20240109 | 153000 | 112320640950 | 26150 | 26150 | 26150 | 26150 | 2166 |
| 235 | 20240109 | 152900 | 112264000050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 236 | 20240109 | 152800 | 112264000050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 237 | 20240109 | 152700 | 112264000050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 238 | 20240109 | 152600 | 112264000050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 239 | 20240109 | 152500 | 112264000050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 240 | 20240109 | 152400 | 112264000050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 241 | 20240109 | 152300 | 112264000050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 242 | 20240109 | 152200 | 112264000050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 243 | 20240109 | 152100 | 112264000050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 244 | 20240109 | 152000 | 112264000050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 245 | 20240109 | 151900 | 112264000050 | 26150 | 26150 | 26150 | 26150 | 1092 |
| 246 | 20240109 | 151800 | 112235444250 | 26150 | 26150 | 26150 | 26150 | 350 |
| 247 | 20240109 | 151700 | 112226291750 | 26150 | 26150 | 26150 | 26150 | 1203 |
| 248 | 20240109 | 151600 | 112194833300 | 26150 | 26150 | 26150 | 26100 | 2456 |
| 249 | 20240109 | 151500 | 112130618400 | 26150 | 26100 | 26150 | 26100 | 8180 |
| 250 | 20240109 | 151400 | 111916778600 | 26100 | 26150 | 26150 | 26050 | 7244 |
| 251 | 20240109 | 151300 | 111727520750 | 26100 | 26150 | 26150 | 26050 | 21939 |
| 252 | 20240109 | 151200 | 111153981400 | 26150 | 26150 | 26150 | 26150 | 11153 |
| 253 | 20240109 | 151100 | 110862330450 | 26150 | 26100 | 26150 | 26050 | 37348 |
| 254 | 20240109 | 151000 | 109886118150 | 26050 | 26050 | 26100 | 25950 | 10322 |
| 255 | 20240109 | 150900 | 109617372550 | 26100 | 26100 | 26100 | 26000 | 3288 |
| 256 | 20240109 | 150800 | 109531691350 | 26100 | 26050 | 26100 | 25950 | 6845 |
| 257 | 20240109 | 150700 | 109353430150 | 26050 | 25950 | 26050 | 25900 | 6152 |
| 258 | 20240109 | 150600 | 109193610700 | 25950 | 26000 | 26000 | 25900 | 5619 |
| 259 | 20240109 | 150500 | 109047702950 | 26000 | 25950 | 26050 | 25850 | 19237 |
| 260 | 20240109 | 150400 | 108547869500 | 25950 | 25850 | 25950 | 25800 | 5542 |
| 261 | 20240109 | 150300 | 108404389650 | 25850 | 25800 | 25900 | 25750 | 7345 |
| 262 | 20240109 | 150200 | 108214482950 | 25750 | 25700 | 25850 | 25700 | 9935 |
| 263 | 20240109 | 150100 | 107958369100 | 25700 | 25700 | 25800 | 25550 | 6261 |
| 264 | 20240109 | 150000 | 107797714800 | 25700 | 25500 | 25700 | 25500 | 9497 |
| 265 | 20240109 | 145900 | 107554653250 | 25550 | 25850 | 25850 | 25200 | 23599 |
| 266 | 20240109 | 145800 | 106953213500 | 25850 | 25850 | 25900 | 25750 | 6859 |
| 267 | 20240109 | 145700 | 106775897650 | 25850 | 25650 | 25850 | 25600 | 8528 |
| 268 | 20240109 | 145600 | 106556385550 | 25700 | 25550 | 25700 | 25500 | 5344 |
| 269 | 20240109 | 145500 | 106419271800 | 25500 | 25800 | 25800 | 25450 | 14554 |
| 270 | 20240109 | 145400 | 106046293150 | 25800 | 25800 | 25950 | 25750 | 10217 |
| 271 | 20240109 | 145300 | 105782241300 | 25800 | 25850 | 25850 | 25700 | 9556 |
| 272 | 20240109 | 145200 | 105535920300 | 25800 | 25750 | 25900 | 25750 | 11408 |
| 273 | 20240109 | 145100 | 105241106300 | 25750 | 25700 | 25900 | 25700 | 26509 |
| 274 | 20240109 | 145000 | 104557122550 | 25700 | 25500 | 25750 | 25450 | 28022 |
| 275 | 20240109 | 144900 | 103839090750 | 25500 | 25350 | 25550 | 25300 | 26302 |
| 276 | 20240109 | 144800 | 103169777800 | 25350 | 25200 | 25350 | 25100 | 10418 |
| 277 | 20240109 | 144700 | 102907233900 | 25200 | 25250 | 25350 | 25200 | 6531 |
| 278 | 20240109 | 144600 | 102742246450 | 25250 | 25200 | 25450 | 25200 | 12554 |
| 279 | 20240109 | 144500 | 102424214350 | 25200 | 25150 | 25250 | 25000 | 15256 |
| 280 | 20240109 | 144400 | 102041134800 | 25100 | 25100 | 25250 | 24950 | 22396 |
| 281 | 20240109 | 144300 | 101479745150 | 25200 | 25250 | 25550 | 24950 | 55486 |
| 282 | 20240109 | 144200 | 100071330450 | 25350 | 25150 | 25350 | 24900 | 41592 |
| 283 | 20240109 | 144100 | 99027808550 | 25250 | 25850 | 25850 | 25050 | 70492 |
| 284 | 20240109 | 144000 | 97238323850 | 25850 | 25900 | 25950 | 25850 | 3474 |
| 285 | 20240109 | 143900 | 97148386350 | 25900 | 25900 | 26050 | 25850 | 5951 |
| 286 | 20240109 | 143800 | 96994085200 | 25900 | 26100 | 26100 | 25900 | 5499 |
| 287 | 20240109 | 143700 | 96851258550 | 26100 | 26100 | 26100 | 26050 | 3129 |
| 288 | 20240109 | 143600 | 96769641050 | 26100 | 26050 | 26100 | 26000 | 795 |
| 289 | 20240109 | 143500 | 96748944500 | 26000 | 26050 | 26100 | 26000 | 2825 |
| 290 | 20240109 | 143400 | 96675284950 | 26000 | 26150 | 26150 | 26000 | 2501 |
| 291 | 20240109 | 143300 | 96610082300 | 26150 | 26150 | 26150 | 26050 | 4075 |
| 292 | 20240109 | 143200 | 96503674600 | 26100 | 26000 | 26150 | 26000 | 6948 |
| 293 | 20240109 | 143100 | 96322340700 | 26050 | 26050 | 26100 | 26000 | 3132 |
| 294 | 20240109 | 143000 | 96240720400 | 26050 | 26050 | 26050 | 25950 | 4014 |
| 295 | 20240109 | 142900 | 96136223050 | 26050 | 26000 | 26050 | 26000 | 2100 |
| 296 | 20240109 | 142800 | 96081561100 | 26000 | 26050 | 26050 | 25950 | 2078 |
| 297 | 20240109 | 142700 | 96027549850 | 25950 | 26050 | 26100 | 25950 | 3610 |
| 298 | 20240109 | 142600 | 95933562250 | 26050 | 26000 | 26050 | 25950 | 5027 |
| 299 | 20240109 | 142500 | 95802706550 | 26000 | 25950 | 26000 | 25900 | 2708 |
| 300 | 20240109 | 142400 | 95732413500 | 25950 | 25900 | 26000 | 25900 | 1793 |
| 301 | 20240109 | 142300 | 95685857600 | 25900 | 25950 | 25950 | 25900 | 3826 |
| 302 | 20240109 | 142200 | 95586637650 | 25950 | 26000 | 26000 | 25950 | 1201 |
| 303 | 20240109 | 142100 | 95555461600 | 26000 | 26000 | 26050 | 25950 | 1088 |
| 304 | 20240109 | 142000 | 95527172350 | 26000 | 26100 | 26100 | 26000 | 4548 |
| 305 | 20240109 | 141900 | 95408726650 | 26100 | 26000 | 26100 | 26000 | 5961 |
| 306 | 20240109 | 141800 | 95253395100 | 26000 | 25850 | 26050 | 25800 | 11608 |
| 307 | 20240109 | 141700 | 94952402300 | 25850 | 25950 | 26000 | 25850 | 4910 |
| 308 | 20240109 | 141600 | 94825157150 | 26000 | 26000 | 26050 | 25950 | 4696 |
| 309 | 20240109 | 141500 | 94703096250 | 26000 | 25950 | 26050 | 25900 | 3200 |
| 310 | 20240109 | 141400 | 94619906750 | 25900 | 25950 | 26000 | 25900 | 1839 |
| 311 | 20240109 | 141300 | 94572221950 | 25950 | 26050 | 26100 | 25900 | 5644 |
| 312 | 20240109 | 141200 | 94425263450 | 26050 | 26000 | 26050 | 25900 | 6827 |
| 313 | 20240109 | 141100 | 94247739300 | 25950 | 26000 | 26000 | 25900 | 5418 |
| 314 | 20240109 | 141000 | 94107028900 | 26000 | 26050 | 26050 | 25950 | 3064 |
| 315 | 20240109 | 140900 | 94027314450 | 26050 | 26000 | 26050 | 25950 | 3931 |
| 316 | 20240109 | 140800 | 93925074000 | 26050 | 26000 | 26050 | 25900 | 7070 |
| 317 | 20240109 | 140700 | 93741413100 | 26000 | 25900 | 26000 | 25850 | 4124 |
| 318 | 20240109 | 140600 | 93634581100 | 25900 | 25850 | 26000 | 25800 | 5212 |
| 319 | 20240109 | 140500 | 93499496500 | 25900 | 25800 | 25900 | 25700 | 19625 |
| 320 | 20240109 | 140400 | 92994095500 | 25800 | 25900 | 25950 | 25800 | 7663 |
| 321 | 20240109 | 140300 | 92796012700 | 25900 | 25950 | 25950 | 25800 | 8859 |
| 322 | 20240109 | 140200 | 92566764450 | 25950 | 25900 | 26000 | 25900 | 4928 |
| 323 | 20240109 | 140100 | 92438877400 | 25950 | 25850 | 25950 | 25850 | 5022 |
| 324 | 20240109 | 140000 | 92308794950 | 25900 | 25900 | 25950 | 25850 | 7673 |
| 325 | 20240109 | 135900 | 92109997750 | 25850 | 25850 | 25950 | 25750 | 17356 |
| 326 | 20240109 | 135800 | 91661572350 | 25900 | 26100 | 26150 | 25800 | 72136 |
| 327 | 20240109 | 135700 | 89778678550 | 26100 | 26050 | 26150 | 26050 | 5643 |
| 328 | 20240109 | 135600 | 89631340600 | 26100 | 26100 | 26100 | 26000 | 3742 |
| 329 | 20240109 | 135500 | 89533756300 | 26150 | 26050 | 26150 | 26000 | 9032 |
| 330 | 20240109 | 135400 | 89298039500 | 26050 | 26050 | 26050 | 26000 | 2443 |
| 331 | 20240109 | 135300 | 89234491050 | 26000 | 26100 | 26150 | 26000 | 4158 |
| 332 | 20240109 | 135200 | 89126114750 | 26100 | 26000 | 26100 | 25950 | 14664 |
| 333 | 20240109 | 135100 | 88743765900 | 25950 | 26000 | 26100 | 25900 | 14665 |
| 334 | 20240109 | 135000 | 88362181450 | 26050 | 26000 | 26100 | 25950 | 6923 |
| 335 | 20240109 | 134900 | 88182052450 | 26050 | 25950 | 26100 | 25900 | 11569 |
| 336 | 20240109 | 134800 | 87881176200 | 25950 | 26150 | 26150 | 25950 | 31003 |
| 337 | 20240109 | 134700 | 87072712450 | 26100 | 26100 | 26150 | 26050 | 25579 |
| 338 | 20240109 | 134600 | 86405087350 | 26150 | 26050 | 26150 | 26050 | 19826 |
| 339 | 20240109 | 134500 | 85887524000 | 26050 | 26050 | 26150 | 25900 | 40317 |
| 340 | 20240109 | 134400 | 84836241600 | 26100 | 26100 | 26150 | 25950 | 22212 |
| 341 | 20240109 | 134300 | 84257870650 | 26100 | 25950 | 26100 | 25850 | 31204 |
| 342 | 20240109 | 134200 | 83446426450 | 25950 | 26050 | 26150 | 25900 | 45459 |
| 343 | 20240109 | 134100 | 82262128500 | 26100 | 26150 | 26150 | 25750 | 97069 |
| 344 | 20240109 | 134000 | 79733630400 | 26150 | 26150 | 26150 | 26150 | 239 |
| 345 | 20240109 | 133900 | 79727380550 | 26150 | 26150 | 26150 | 26150 | 54 |
| 346 | 20240109 | 133800 | 79725968450 | 26150 | 26150 | 26150 | 26150 | 394 |
| 347 | 20240109 | 133700 | 79715665350 | 26150 | 26150 | 26150 | 26150 | 1470 |
| 348 | 20240109 | 133600 | 79677224850 | 26150 | 26150 | 26150 | 26150 | 612 |
| 349 | 20240109 | 133500 | 79661221050 | 26150 | 26150 | 26150 | 26150 | 154 |
| 350 | 20240109 | 133400 | 79657193950 | 26150 | 26150 | 26150 | 26150 | 341 |
| 351 | 20240109 | 133300 | 79648276800 | 26150 | 26050 | 26150 | 26000 | 25940 |
| 352 | 20240109 | 133200 | 78970041050 | 25950 | 26150 | 26150 | 25950 | 130497 |
| 353 | 20240109 | 133100 | 75559527550 | 26150 | 26150 | 26150 | 26150 | 130 |
| 354 | 20240109 | 133000 | 75556128050 | 26150 | 26150 | 26150 | 26150 | 0 |
| 355 | 20240109 | 132900 | 75556128050 | 26150 | 26150 | 26150 | 26150 | 428 |
| 356 | 20240109 | 132800 | 75544935850 | 26150 | 26150 | 26150 | 26150 | 819 |
| 357 | 20240109 | 132700 | 75523519000 | 26150 | 26150 | 26150 | 26150 | 0 |
| 358 | 20240109 | 132600 | 75523519000 | 26150 | 26150 | 26150 | 26150 | 587 |
| 359 | 20240109 | 132500 | 75508168950 | 26150 | 26150 | 26150 | 26150 | 162 |
| 360 | 20240109 | 132400 | 75503932650 | 26150 | 26150 | 26150 | 26150 | 33 |
| 361 | 20240109 | 132300 | 75503069700 | 26150 | 26150 | 26150 | 26150 | 1 |
| 362 | 20240109 | 132200 | 75503043550 | 26150 | 26150 | 26150 | 26150 | 388 |
| 363 | 20240109 | 132100 | 75492897350 | 26150 | 26150 | 26150 | 26150 | 109 |
| 364 | 20240109 | 132000 | 75490047000 | 26150 | 26150 | 26150 | 26150 | 140 |
| 365 | 20240109 | 131900 | 75486386000 | 26150 | 26150 | 26150 | 26150 | 32 |
| 366 | 20240109 | 131800 | 75485549200 | 26150 | 26150 | 26150 | 26150 | 457 |
| 367 | 20240109 | 131700 | 75473598650 | 26150 | 26150 | 26150 | 26150 | 1403 |
| 368 | 20240109 | 131600 | 75436910200 | 26150 | 26150 | 26150 | 26150 | 99 |
| 369 | 20240109 | 131500 | 75434321350 | 26150 | 26150 | 26150 | 26150 | 1016 |
| 370 | 20240109 | 131400 | 75407752950 | 26150 | 26150 | 26150 | 26150 | 328 |
| 371 | 20240109 | 131300 | 75399175750 | 26150 | 26150 | 26150 | 26150 | 228 |
| 372 | 20240109 | 131200 | 75393213550 | 26150 | 26150 | 26150 | 26150 | 251 |
| 373 | 20240109 | 131100 | 75386649900 | 26150 | 26150 | 26150 | 26150 | 308 |
| 374 | 20240109 | 131000 | 75378595700 | 26150 | 26150 | 26150 | 26150 | 798 |
| 375 | 20240109 | 130900 | 75357728000 | 26150 | 26150 | 26150 | 26150 | 175 |
| 376 | 20240109 | 130800 | 75353151750 | 26150 | 26150 | 26150 | 26150 | 635 |
| 377 | 20240109 | 130700 | 75336546500 | 26150 | 26150 | 26150 | 26150 | 987 |
| 378 | 20240109 | 130600 | 75310736450 | 26150 | 26150 | 26150 | 26150 | 74 |
| 379 | 20240109 | 130500 | 75308801350 | 26150 | 26150 | 26150 | 26150 | 654 |
| 380 | 20240109 | 130400 | 75291699250 | 26150 | 26150 | 26150 | 26150 | 1626 |
| 381 | 20240109 | 130300 | 75249179350 | 26150 | 26150 | 26150 | 26150 | 1467 |
| 382 | 20240109 | 130200 | 75210817300 | 26150 | 26150 | 26150 | 26150 | 34 |
| 383 | 20240109 | 130100 | 75209928200 | 26150 | 26150 | 26150 | 26150 | 385 |
| 384 | 20240109 | 130000 | 75199860450 | 26150 | 26150 | 26150 | 26150 | 877 |
| 385 | 20240109 | 125900 | 75176926900 | 26150 | 26150 | 26150 | 26150 | 117 |
| 386 | 20240109 | 125800 | 75173867350 | 26150 | 26150 | 26150 | 26150 | 102 |
| 387 | 20240109 | 125700 | 75171200050 | 26150 | 26150 | 26150 | 26150 | 1216 |
| 388 | 20240109 | 125600 | 75139401650 | 26150 | 26150 | 26150 | 26150 | 302 |
| 389 | 20240109 | 125500 | 75131504350 | 26150 | 26150 | 26150 | 26150 | 655 |
| 390 | 20240109 | 125400 | 75114376100 | 26150 | 26150 | 26150 | 26150 | 512 |
| 391 | 20240109 | 125300 | 75100987300 | 26150 | 26150 | 26150 | 26150 | 22 |
| 392 | 20240109 | 125200 | 75100412000 | 26150 | 26150 | 26150 | 26150 | 269 |
| 393 | 20240109 | 125100 | 75093377650 | 26150 | 26150 | 26150 | 26150 | 606 |
| 394 | 20240109 | 125000 | 75077530750 | 26150 | 26150 | 26150 | 26150 | 281 |
| 395 | 20240109 | 124900 | 75070182600 | 26150 | 26150 | 26150 | 26150 | 324 |
| 396 | 20240109 | 124800 | 75061710000 | 26150 | 26150 | 26150 | 26150 | 948 |
| 397 | 20240109 | 124700 | 75036919800 | 26150 | 26150 | 26150 | 26150 | 378 |
| 398 | 20240109 | 124600 | 75027035100 | 26150 | 26150 | 26150 | 26150 | 2461 |
| 399 | 20240109 | 124500 | 74962679950 | 26150 | 26150 | 26150 | 26150 | 2464 |
| 400 | 20240109 | 124400 | 74898246350 | 26150 | 26150 | 26150 | 26150 | 581 |
| 401 | 20240109 | 124300 | 74883053200 | 26150 | 26150 | 26150 | 26150 | 1075 |
| 402 | 20240109 | 124200 | 74854941950 | 26150 | 26150 | 26150 | 26150 | 826 |
| 403 | 20240109 | 124100 | 74833342050 | 26150 | 26150 | 26150 | 26150 | 320 |
| 404 | 20240109 | 124000 | 74824974050 | 26150 | 26150 | 26150 | 26150 | 3126 |
| 405 | 20240109 | 123900 | 74743229150 | 26150 | 26150 | 26150 | 26150 | 129 |
| 406 | 20240109 | 123800 | 74739855800 | 26150 | 26150 | 26150 | 26150 | 1191 |
| 407 | 20240109 | 123700 | 74708711150 | 26150 | 26150 | 26150 | 26150 | 227 |
| 408 | 20240109 | 123600 | 74702775100 | 26150 | 26150 | 26150 | 26150 | 988 |
| 409 | 20240109 | 123500 | 74676938900 | 26150 | 26150 | 26150 | 26150 | 283 |
| 410 | 20240109 | 123400 | 74669538450 | 26150 | 26150 | 26150 | 26150 | 547 |
| 411 | 20240109 | 123300 | 74655234400 | 26150 | 26150 | 26150 | 26150 | 2519 |
| 412 | 20240109 | 123200 | 74589362550 | 26150 | 26150 | 26150 | 26150 | 1663 |
| 413 | 20240109 | 123100 | 74545875100 | 26150 | 26150 | 26150 | 26150 | 1251 |
| 414 | 20240109 | 123000 | 74513161450 | 26150 | 26150 | 26150 | 26150 | 961 |
| 415 | 20240109 | 122900 | 74488031300 | 26150 | 26150 | 26150 | 26150 | 7446 |
| 416 | 20240109 | 122800 | 74293318400 | 26150 | 26150 | 26150 | 26150 | 126 |
| 417 | 20240109 | 122700 | 74290023500 | 26150 | 26150 | 26150 | 26150 | 15 |
| 418 | 20240109 | 122600 | 74289631250 | 26150 | 26150 | 26150 | 26150 | 37 |
| 419 | 20240109 | 122500 | 74288663700 | 26150 | 26150 | 26150 | 26150 | 1711 |
| 420 | 20240109 | 122400 | 74243921050 | 26150 | 26150 | 26150 | 26150 | 533 |
| 421 | 20240109 | 122300 | 74229983100 | 26150 | 26150 | 26150 | 26150 | 1150 |
| 422 | 20240109 | 122200 | 74199910600 | 26150 | 26150 | 26150 | 26150 | 293 |
| 423 | 20240109 | 122100 | 74192248650 | 26150 | 26150 | 26150 | 26150 | 406 |
| 424 | 20240109 | 122000 | 74181631750 | 26150 | 26150 | 26150 | 26150 | 204 |
| 425 | 20240109 | 121900 | 74176297150 | 26150 | 26150 | 26150 | 26150 | 247 |
| 426 | 20240109 | 121800 | 74169838100 | 26150 | 26150 | 26150 | 26150 | 464 |
| 427 | 20240109 | 121700 | 74157704500 | 26150 | 26150 | 26150 | 26150 | 1188 |
| 428 | 20240109 | 121600 | 74126638300 | 26150 | 26150 | 26150 | 26150 | 1513 |
| 429 | 20240109 | 121500 | 74087073350 | 26150 | 26150 | 26150 | 26150 | 3042 |
| 430 | 20240109 | 121400 | 74007525050 | 26150 | 26150 | 26150 | 26150 | 839 |
| 431 | 20240109 | 121300 | 73985585200 | 26150 | 26150 | 26150 | 26150 | 1007 |
| 432 | 20240109 | 121200 | 73959252150 | 26150 | 26150 | 26150 | 26150 | 113 |
| 433 | 20240109 | 121100 | 73956297200 | 26150 | 26150 | 26150 | 26150 | 3740 |
| 434 | 20240109 | 121000 | 73858496200 | 26150 | 26150 | 26150 | 26150 | 563 |
| 435 | 20240109 | 120900 | 73843773750 | 26150 | 26150 | 26150 | 26150 | 1709 |
| 436 | 20240109 | 120800 | 73799083400 | 26150 | 26150 | 26150 | 26150 | 360 |
| 437 | 20240109 | 120700 | 73789669400 | 26150 | 26150 | 26150 | 26150 | 525 |
| 438 | 20240109 | 120600 | 73775940650 | 26150 | 26150 | 26150 | 26150 | 1150 |
| 439 | 20240109 | 120500 | 73745868150 | 26150 | 26150 | 26150 | 26150 | 326 |
| 440 | 20240109 | 120400 | 73737343250 | 26150 | 26150 | 26150 | 26150 | 620 |
| 441 | 20240109 | 120300 | 73721130250 | 26150 | 26150 | 26150 | 26150 | 814 |
| 442 | 20240109 | 120200 | 73699844150 | 26150 | 26150 | 26150 | 26150 | 1215 |
| 443 | 20240109 | 120100 | 73668071900 | 26150 | 26150 | 26150 | 26150 | 1056 |
| 444 | 20240109 | 120000 | 73640457500 | 26150 | 26150 | 26150 | 26150 | 838 |
| 445 | 20240109 | 115900 | 73618543800 | 26150 | 26150 | 26150 | 26150 | 1445 |
| 446 | 20240109 | 115800 | 73580757050 | 26150 | 26150 | 26150 | 26150 | 1751 |
| 447 | 20240109 | 115700 | 73534968400 | 26150 | 26150 | 26150 | 26150 | 334 |
| 448 | 20240109 | 115600 | 73526234300 | 26150 | 26150 | 26150 | 26150 | 3479 |
| 449 | 20240109 | 115500 | 73435258450 | 26150 | 26150 | 26150 | 26150 | 768 |
| 450 | 20240109 | 115400 | 73415175250 | 26150 | 26150 | 26150 | 26150 | 1085 |
| 451 | 20240109 | 115300 | 73386802500 | 26150 | 26150 | 26150 | 26150 | 506 |
| 452 | 20240109 | 115200 | 73373570600 | 26150 | 26150 | 26150 | 26150 | 694 |
| 453 | 20240109 | 115100 | 73355422500 | 26150 | 26150 | 26150 | 26150 | 1005 |
| 454 | 20240109 | 115000 | 73329141750 | 26150 | 26150 | 26150 | 26150 | 2776 |
| 455 | 20240109 | 114900 | 73256549350 | 26150 | 26150 | 26150 | 26150 | 1621 |
| 456 | 20240109 | 114800 | 73214160200 | 26150 | 26150 | 26150 | 26150 | 1258 |
| 457 | 20240109 | 114700 | 73181263500 | 26150 | 26150 | 26150 | 26150 | 1164 |
| 458 | 20240109 | 114600 | 73150824900 | 26150 | 26150 | 26150 | 26150 | 4515 |
| 459 | 20240109 | 114500 | 73032757650 | 26150 | 26150 | 26150 | 26150 | 1531 |
| 460 | 20240109 | 114400 | 72992722000 | 26150 | 26150 | 26150 | 26150 | 4634 |
| 461 | 20240109 | 114300 | 72871542900 | 26150 | 26150 | 26150 | 26150 | 3771 |
| 462 | 20240109 | 114200 | 72772931250 | 26150 | 26150 | 26150 | 26150 | 137671 |
| 463 | 20240109 | 114100 | 69172834600 | 26150 | 26150 | 26150 | 26150 | 28187 |
| 464 | 20240109 | 114000 | 68435744550 | 26150 | 26150 | 26150 | 26150 | 13913 |
| 465 | 20240109 | 113900 | 68071919600 | 26150 | 26150 | 26150 | 26150 | 61871 |
| 466 | 20240109 | 113800 | 66453992950 | 26150 | 25500 | 26150 | 25450 | 349075 |
| 467 | 20240109 | 113700 | 57363772700 | 25500 | 25250 | 25600 | 25200 | 69514 |
| 468 | 20240109 | 113600 | 55594607750 | 25400 | 25450 | 25450 | 25250 | 27668 |
| 469 | 20240109 | 113500 | 54890738050 | 25200 | 25200 | 25200 | 25200 | 0 |
| 470 | 20240109 | 113400 | 54890738050 | 25200 | 25000 | 25200 | 24950 | 49102 |
| 471 | 20240109 | 113300 | 53658074500 | 25000 | 25050 | 25050 | 24950 | 29397 |
| 472 | 20240109 | 113200 | 52923101150 | 25050 | 25050 | 25050 | 24850 | 30966 |
| 473 | 20240109 | 113100 | 52150005300 | 25050 | 25050 | 25100 | 25000 | 31395 |
| 474 | 20240109 | 113000 | 51363658850 | 25050 | 25000 | 25100 | 24800 | 38021 |
| 475 | 20240109 | 112900 | 50414479750 | 25000 | 24850 | 25000 | 24800 | 32285 |
| 476 | 20240109 | 112800 | 49611207250 | 24850 | 24850 | 25050 | 24750 | 84219 |
| 477 | 20240109 | 112700 | 47513341900 | 24850 | 24350 | 25000 | 24300 | 96323 |
| 478 | 20240109 | 112600 | 45130267600 | 24350 | 24150 | 24450 | 24150 | 26092 |
| 479 | 20240109 | 112500 | 44496625950 | 24150 | 24250 | 24250 | 24100 | 13521 |
| 480 | 20240109 | 112400 | 44169879550 | 24250 | 24150 | 24350 | 24150 | 12544 |
| 481 | 20240109 | 112300 | 43865843750 | 24200 | 24450 | 24550 | 24100 | 31120 |
| 482 | 20240109 | 112200 | 43108146400 | 24450 | 24450 | 24450 | 24150 | 28001 |
| 483 | 20240109 | 112100 | 42426881200 | 24450 | 24250 | 24550 | 24150 | 52233 |
| 484 | 20240109 | 112000 | 41152972300 | 24250 | 24100 | 24500 | 24050 | 65460 |
| 485 | 20240109 | 111900 | 39562497700 | 24000 | 23750 | 24450 | 23750 | 105047 |
| 486 | 20240109 | 111800 | 37030481850 | 23750 | 23450 | 23800 | 23400 | 21843 |
| 487 | 20240109 | 111700 | 36512938050 | 23450 | 23600 | 23700 | 23400 | 28058 |
| 488 | 20240109 | 111600 | 35850912050 | 23600 | 23400 | 23650 | 23400 | 23539 |
| 489 | 20240109 | 111500 | 35296900800 | 23350 | 23250 | 23600 | 23250 | 18053 |
| 490 | 20240109 | 111400 | 34873728900 | 23250 | 23300 | 23350 | 23200 | 4470 |
| 491 | 20240109 | 111300 | 34769612100 | 23350 | 23150 | 23350 | 23100 | 4489 |
| 492 | 20240109 | 111200 | 34665419350 | 23200 | 23300 | 23300 | 23100 | 5061 |
| 493 | 20240109 | 111100 | 34548104850 | 23300 | 23150 | 23350 | 23150 | 9428 |
| 494 | 20240109 | 111000 | 34329000800 | 23200 | 23450 | 23600 | 23150 | 29154 |
| 495 | 20240109 | 110900 | 33647094450 | 23450 | 23200 | 23500 | 23150 | 22043 |
| 496 | 20240109 | 110800 | 33133674650 | 23250 | 23250 | 23300 | 23100 | 17172 |
| 497 | 20240109 | 110700 | 32735011550 | 23250 | 22900 | 23250 | 22850 | 21342 |
| 498 | 20240109 | 110600 | 32241936150 | 22900 | 22800 | 22900 | 22800 | 794 |
| 499 | 20240109 | 110500 | 32223798700 | 22800 | 22900 | 22900 | 22800 | 235 |
| 500 | 20240109 | 110400 | 32218437050 | 22800 | 22850 | 22900 | 22800 | 3342 |
| 501 | 20240109 | 110300 | 32142092050 | 22850 | 22750 | 22900 | 22750 | 2261 |
| 502 | 20240109 | 110200 | 32090427900 | 22750 | 22850 | 22850 | 22750 | 1523 |
| 503 | 20240109 | 110100 | 32055764550 | 22750 | 22800 | 22850 | 22700 | 2190 |
| 504 | 20240109 | 110000 | 32005895350 | 22850 | 22850 | 22850 | 22800 | 970 |
| 505 | 20240109 | 105900 | 31983743900 | 22850 | 22850 | 22850 | 22750 | 1595 |
| 506 | 20240109 | 105800 | 31947404150 | 22850 | 22900 | 23000 | 22800 | 4033 |
| 507 | 20240109 | 105700 | 31854878000 | 22850 | 22850 | 22900 | 22800 | 4975 |
| 508 | 20240109 | 105600 | 31741134850 | 22850 | 22750 | 22850 | 22700 | 1702 |
| 509 | 20240109 | 105500 | 31702378350 | 22800 | 22750 | 22800 | 22750 | 987 |
| 510 | 20240109 | 105400 | 31679921550 | 22750 | 22850 | 22850 | 22750 | 2500 |
| 511 | 20240109 | 105300 | 31622957650 | 22850 | 22800 | 22850 | 22750 | 697 |
| 512 | 20240109 | 105200 | 31607069450 | 22800 | 22750 | 22900 | 22750 | 3632 |
| 513 | 20240109 | 105100 | 31524176350 | 22750 | 22750 | 22750 | 22650 | 392 |
| 514 | 20240109 | 105000 | 31515274450 | 22800 | 22650 | 22800 | 22650 | 730 |
| 515 | 20240109 | 104900 | 31498678550 | 22550 | 22650 | 22800 | 22550 | 4222 |
| 516 | 20240109 | 104800 | 31403249450 | 22600 | 22700 | 22700 | 22600 | 358 |
| 517 | 20240109 | 104700 | 31395137550 | 22700 | 22700 | 22700 | 22600 | 743 |
| 518 | 20240109 | 104600 | 31378307900 | 22650 | 22650 | 22700 | 22550 | 1511 |
| 519 | 20240109 | 104500 | 31344140650 | 22650 | 22600 | 22650 | 22550 | 9182 |
| 520 | 20240109 | 104400 | 31136906400 | 22600 | 22750 | 22750 | 22600 | 1985 |
| 521 | 20240109 | 104300 | 31091917200 | 22700 | 22700 | 22800 | 22700 | 2007 |
| 522 | 20240109 | 104200 | 31046270550 | 22700 | 22600 | 22700 | 22600 | 1764 |
| 523 | 20240109 | 104100 | 31006343300 | 22600 | 22650 | 22700 | 22550 | 4564 |
| 524 | 20240109 | 104000 | 30903178550 | 22650 | 22750 | 22750 | 22600 | 5087 |
| 525 | 20240109 | 103900 | 30787950250 | 22700 | 22800 | 22850 | 22700 | 1997 |
| 526 | 20240109 | 103800 | 30742542500 | 22750 | 22750 | 22850 | 22750 | 1776 |
| 527 | 20240109 | 103700 | 30702084700 | 22750 | 22800 | 22850 | 22700 | 3159 |
| 528 | 20240109 | 103600 | 30630138050 | 22800 | 22950 | 22950 | 22750 | 8613 |
| 529 | 20240109 | 103500 | 30433296200 | 23000 | 22900 | 23100 | 22900 | 20154 |
| 530 | 20240109 | 103400 | 29969960200 | 22900 | 22800 | 22950 | 22700 | 11296 |
| 531 | 20240109 | 103300 | 29712138000 | 22800 | 22800 | 22800 | 22750 | 1056 |
| 532 | 20240109 | 103200 | 29688096050 | 22800 | 22800 | 22800 | 22750 | 1691 |
| 533 | 20240109 | 103100 | 29649556600 | 22750 | 22850 | 22850 | 22750 | 1280 |
| 534 | 20240109 | 103000 | 29620375450 | 22850 | 22800 | 22850 | 22750 | 2383 |
| 535 | 20240109 | 102900 | 29566032200 | 22750 | 22800 | 22800 | 22750 | 918 |
| 536 | 20240109 | 102800 | 29545145650 | 22750 | 22650 | 22850 | 22650 | 3558 |
| 537 | 20240109 | 102700 | 29464265900 | 22650 | 22750 | 22750 | 22500 | 10679 |
| 538 | 20240109 | 102600 | 29223151950 | 22700 | 22650 | 22750 | 22650 | 1217 |
| 539 | 20240109 | 102500 | 29195544050 | 22650 | 22650 | 22700 | 22650 | 2767 |
| 540 | 20240109 | 102400 | 29132864950 | 22650 | 22750 | 22800 | 22650 | 1499 |
| 541 | 20240109 | 102300 | 29098822800 | 22750 | 22800 | 22850 | 22750 | 2396 |
| 542 | 20240109 | 102200 | 29044206750 | 22800 | 22800 | 22900 | 22750 | 5076 |
| 543 | 20240109 | 102100 | 28928320200 | 22750 | 22700 | 22800 | 22700 | 1412 |
| 544 | 20240109 | 102000 | 28896227200 | 22700 | 22800 | 22800 | 22700 | 1203 |
| 545 | 20240109 | 101900 | 28868836900 | 22800 | 22550 | 22850 | 22550 | 4866 |
| 546 | 20240109 | 101800 | 28758269850 | 22550 | 22600 | 22700 | 22500 | 4650 |
| 547 | 20240109 | 101700 | 28653457800 | 22600 | 22600 | 22650 | 22500 | 5743 |
| 548 | 20240109 | 101600 | 28523822350 | 22600 | 22650 | 22750 | 22600 | 2624 |
| 549 | 20240109 | 101500 | 28464378550 | 22650 | 22750 | 22750 | 22650 | 1774 |
| 550 | 20240109 | 101400 | 28424116800 | 22750 | 22750 | 22800 | 22700 | 5517 |
| 551 | 20240109 | 101300 | 28298608250 | 22750 | 22500 | 22750 | 22500 | 5573 |
| 552 | 20240109 | 101200 | 28172208500 | 22500 | 22600 | 22650 | 22450 | 24920 |
| 553 | 20240109 | 101100 | 27610885050 | 22650 | 22650 | 22700 | 22600 | 5678 |
| 554 | 20240109 | 101000 | 27482375150 | 22650 | 22750 | 22800 | 22600 | 8635 |
| 555 | 20240109 | 100900 | 27286783500 | 22800 | 22850 | 22900 | 22800 | 5713 |
| 556 | 20240109 | 100800 | 27156319300 | 22900 | 22800 | 22900 | 22750 | 3618 |
| 557 | 20240109 | 100700 | 27073666650 | 22750 | 22800 | 22850 | 22750 | 2080 |
| 558 | 20240109 | 100600 | 27026227650 | 22900 | 22900 | 22900 | 22750 | 2694 |
| 559 | 20240109 | 100500 | 26964791050 | 22750 | 22900 | 22900 | 22650 | 22378 |
| 560 | 20240109 | 100400 | 26455692750 | 22900 | 22800 | 22950 | 22800 | 6259 |
| 561 | 20240109 | 100300 | 26312676750 | 22800 | 23000 | 23150 | 22800 | 12646 |
| 562 | 20240109 | 100200 | 26022522600 | 23100 | 23000 | 23150 | 22950 | 17901 |
| 563 | 20240109 | 100100 | 25609122950 | 22950 | 22850 | 23050 | 22850 | 4605 |
| 564 | 20240109 | 100000 | 25503448200 | 22900 | 23000 | 23050 | 22850 | 8916 |
| 565 | 20240109 | 095900 | 25298792250 | 23000 | 23000 | 23200 | 22900 | 12511 |
| 566 | 20240109 | 095800 | 25010428400 | 23000 | 22900 | 23050 | 22900 | 7446 |
| 567 | 20240109 | 095700 | 24839367800 | 22900 | 23150 | 23150 | 22850 | 10391 |
| 568 | 20240109 | 095600 | 24600798600 | 23100 | 22750 | 23250 | 22650 | 25548 |
| 569 | 20240109 | 095500 | 24013617150 | 22750 | 22900 | 23100 | 22600 | 35576 |
| 570 | 20240109 | 095400 | 23202064750 | 22900 | 23250 | 23250 | 22800 | 34672 |
| 571 | 20240109 | 095300 | 22405313000 | 23250 | 23150 | 23300 | 23050 | 17385 |
| 572 | 20240109 | 095200 | 22002529650 | 23150 | 23250 | 23350 | 23050 | 29213 |
| 573 | 20240109 | 095100 | 21325845750 | 23250 | 23400 | 23450 | 23250 | 32043 |
| 574 | 20240109 | 095000 | 20577486450 | 23400 | 23800 | 24600 | 23200 | 155511 |
| 575 | 20240109 | 094900 | 16875324550 | 23700 | 23400 | 23900 | 22950 | 69321 |
| 576 | 20240109 | 094800 | 15249178500 | 23300 | 22750 | 23550 | 22650 | 84414 |
| 577 | 20240109 | 094700 | 13290359750 | 22800 | 22900 | 23950 | 22450 | 139519 |
| 578 | 20240109 | 094600 | 10036747250 | 23050 | 22900 | 24150 | 22750 | 218254 |
| 579 | 20240109 | 094500 | 4917129900 | 22950 | 22950 | 22950 | 22350 | 87240 |
| 580 | 20240109 | 094400 | 2927426500 | 22350 | 22350 | 22350 | 22350 | 0 |
| 581 | 20240109 | 094300 | 2927426500 | 22350 | 21600 | 22350 | 21600 | 52287 |
| 582 | 20240109 | 094200 | 1775894600 | 21650 | 21450 | 21650 | 21450 | 1695 |
| 583 | 20240109 | 094100 | 1739358900 | 21450 | 21500 | 21500 | 21400 | 1287 |
| 584 | 20240109 | 094000 | 1711800300 | 21500 | 21600 | 21650 | 21450 | 1583 |
| 585 | 20240109 | 093900 | 1677704200 | 21600 | 21500 | 21650 | 21500 | 4709 |
| 586 | 20240109 | 093800 | 1576025000 | 21550 | 21450 | 21550 | 21400 | 2232 |
| 587 | 20240109 | 093700 | 1528118250 | 21450 | 21250 | 21450 | 21200 | 3365 |
| 588 | 20240109 | 093600 | 1456229250 | 21300 | 21300 | 21350 | 21250 | 299 |
| 589 | 20240109 | 093500 | 1449869050 | 21350 | 21400 | 21400 | 21300 | 665 |
| 590 | 20240109 | 093400 | 1435695250 | 21300 | 21400 | 21450 | 21300 | 342 |
| 591 | 20240109 | 093300 | 1428383300 | 21300 | 21500 | 21550 | 21300 | 3251 |
| 592 | 20240109 | 093200 | 1358676150 | 21500 | 21350 | 21600 | 21250 | 12624 |
| 593 | 20240109 | 093100 | 1087421400 | 21350 | 21250 | 21350 | 21200 | 2454 |
| 594 | 20240109 | 093000 | 1035193800 | 21300 | 21050 | 21300 | 21050 | 4081 |
| 595 | 20240109 | 092900 | 948653800 | 21100 | 21050 | 21100 | 21050 | 58 |
| 596 | 20240109 | 092800 | 947432150 | 21050 | 21050 | 21150 | 21050 | 3183 |
| 597 | 20240109 | 092700 | 880185400 | 21050 | 21000 | 21050 | 21000 | 1360 |
| 598 | 20240109 | 092600 | 851564400 | 21000 | 21050 | 21050 | 21000 | 419 |
| 599 | 20240109 | 092500 | 842759300 | 21000 | 21000 | 21050 | 20950 | 2363 |
| 600 | 20240109 | 092400 | 793132800 | 21050 | 21000 | 21050 | 21000 | 427 |
| 601 | 20240109 | 092300 | 784160750 | 21000 | 21000 | 21000 | 20900 | 762 |
| 602 | 20240109 | 092200 | 768158850 | 21000 | 20950 | 21000 | 20900 | 943 |
| 603 | 20240109 | 092100 | 748375400 | 20950 | 21050 | 21050 | 20950 | 1087 |
| 604 | 20240109 | 092000 | 725602650 | 21050 | 20900 | 21050 | 20850 | 5668 |
| 605 | 20240109 | 091900 | 606738600 | 20900 | 20900 | 20900 | 20800 | 1717 |
| 606 | 20240109 | 091800 | 570881950 | 20900 | 20900 | 20900 | 20900 | 9 |
| 607 | 20240109 | 091700 | 570693850 | 20800 | 20850 | 20900 | 20800 | 1026 |
| 608 | 20240109 | 091600 | 549297450 | 20800 | 20750 | 20800 | 20750 | 811 |
| 609 | 20240109 | 091500 | 532438900 | 20750 | 20800 | 20800 | 20700 | 1313 |
| 610 | 20240109 | 091400 | 505213600 | 20900 | 20700 | 20950 | 20700 | 3139 |
| 611 | 20240109 | 091300 | 439720150 | 20750 | 20700 | 20750 | 20700 | 568 |
| 612 | 20240109 | 091200 | 427962500 | 20750 | 20750 | 20800 | 20750 | 362 |
| 613 | 20240109 | 091100 | 420450950 | 20700 | 20700 | 20800 | 20600 | 1878 |
| 614 | 20240109 | 091000 | 381618100 | 20700 | 20650 | 20800 | 20650 | 262 |
| 615 | 20240109 | 090900 | 376206200 | 20650 | 20700 | 20800 | 20650 | 1295 |
| 616 | 20240109 | 090800 | 349387950 | 20700 | 20900 | 20900 | 20700 | 607 |
| 617 | 20240109 | 090700 | 336736800 | 20750 | 20750 | 20900 | 20700 | 3542 |
| 618 | 20240109 | 090600 | 262983150 | 20750 | 20700 | 20800 | 20600 | 2506 |
| 619 | 20240109 | 090500 | 211031450 | 20700 | 20700 | 20850 | 20600 | 1957 |
| 620 | 20240109 | 090400 | 170425350 | 20700 | 20700 | 20750 | 20600 | 1622 |
| 621 | 20240109 | 090300 | 136848400 | 20650 | 20550 | 20650 | 20500 | 2359 |
| 622 | 20240109 | 090200 | 88293450 | 20550 | 20500 | 20550 | 20500 | 1899 |
| 623 | 20240109 | 090100 | 49363900 | 20500 | 20450 | 20500 | 20450 | 1519 |
| 624 | 20240109 | 090000 | 18267250 | 20450 | 20350 | 20450 | 20350 | 897 |